Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.51 | 30.30 | 29.50 | 30.30 | 11,731 | +0.31(+1.03%) |
May 05, 2023 | 29.99 | 29.99 | 29.81 | 29.99 | 4,780 | +0.59(+2.01%) |
May 04, 2023 | 29.42 | 30.00 | 29.40 | 29.40 | 2,592 | -0.06(-0.20%) |
May 03, 2023 | 29.67 | 29.99 | 29.46 | 29.46 | 6,157 | -0.43(-1.44%) |
May 02, 2023 | 29.50 | 29.89 | 29.42 | 29.89 | 6,067 | +0.19(+0.64%) |
May 01, 2023 | 30.00 | 30.14 | 29.63 | 29.70 | 4,964 | -0.20(-0.67%) |
Apr 28, 2023 | 29.90 | 29.90 | 29.89 | 29.90 | 4,021 | -0.09(-0.30%) |
Apr 27, 2023 | 30.00 | 30.00 | 29.97 | 29.99 | 4,879 | -0.01(-0.03%) |
Apr 26, 2023 | 29.80 | 30.05 | 29.40 | 30.00 | 9,549 | +0.20(+0.67%) |
Apr 25, 2023 | 29.82 | 30.25 | 29.49 | 29.80 | 10,531 | -0.04(-0.13%) |
Apr 24, 2023 | 30.16 | 30.16 | 29.69 | 29.84 | 7,687 | -0.32(-1.06%) |
Apr 21, 2023 | 30.98 | 31.00 | 29.90 | 30.16 | 5,589 | -0.87(-2.80%) |
Apr 20, 2023 | 30.55 | 32.94 | 28.57 | 31.03 | 21,090 | -0.07(-0.22%) |
Apr 19, 2023 | 30.00 | 31.20 | 29.01 | 31.10 | 18,795 | -0.00(-0.01%) |
Apr 18, 2023 | 30.45 | 31.20 | 30.40 | 31.10 | 8,846 | +1.05(+3.49%) |
Apr 17, 2023 | 30.50 | 30.50 | 29.51 | 30.05 | 10,079 | -0.40(-1.31%) |
Apr 14, 2023 | 29.67 | 30.84 | 28.40 | 30.45 | 18,609 | +0.85(+2.87%) |
Apr 13, 2023 | 29.09 | 29.60 | 28.95 | 29.60 | 7,896 | +0.98(+3.42%) |
Apr 12, 2023 | 29.10 | 29.29 | 28.50 | 28.62 | 4,692 | -0.57(-1.95%) |
Apr 11, 2023 | 28.50 | 29.29 | 28.50 | 29.19 | 3,167 | +0.70(+2.46%) |
Apr 10, 2023 | 29.10 | 29.23 | 27.50 | 28.49 | 9,832 | -0.76(-2.60%) |
Apr 06, 2023 | 28.70 | 29.27 | 27.36 | 29.25 | 3,895 | +0.85(+2.99%) |
Apr 05, 2023 | 28.41 | 28.90 | 27.87 | 28.40 | 3,703 | -0.16(-0.56%) |
Apr 04, 2023 | 28.27 | 28.90 | 28.00 | 28.56 | 8,436 | +0.15(+0.53%) |
Apr 03, 2023 | 28.87 | 28.87 | 26.52 | 28.41 | 8,287 | -0.09(-0.32%) |
Mar 31, 2023 | 27.45 | 28.90 | 27.42 | 28.50 | 12,620 | +0.10(+0.35%) |
Mar 30, 2023 | 26.90 | 28.40 | 26.41 | 28.40 | 8,093 | +1.01(+3.69%) |
Mar 29, 2023 | 27.25 | 27.39 | 26.90 | 27.39 | 2,801 | +0.14(+0.51%) |
Mar 28, 2023 | 26.60 | 27.25 | 26.60 | 27.25 | 4,618 | +0.86(+3.26%) |
Mar 27, 2023 | 24.90 | 26.39 | 24.90 | 26.39 | 5,398 | +1.09(+4.31%) |
Mar 24, 2023 | 24.16 | 26.18 | 24.16 | 25.30 | 5,165 | +0.90(+3.69%) |
Mar 23, 2023 | 25.87 | 26.25 | 24.18 | 24.40 | 10,122 | -1.64(-6.30%) |
Mar 22, 2023 | 25.05 | 26.07 | 25.01 | 26.04 | 1,754 | +0.87(+3.46%) |
Mar 21, 2023 | 25.00 | 26.16 | 25.00 | 25.17 | 10,742 | +1.08(+4.48%) |
Mar 20, 2023 | 22.86 | 24.09 | 22.86 | 24.09 | 1,974 | +1.33(+5.84%) |
Mar 17, 2023 | 23.25 | 24.12 | 22.76 | 22.76 | 2,475 | -0.49(-2.11%) |
Mar 16, 2023 | 23.49 | 23.49 | 23.00 | 23.25 | 2,180 | +0.65(+2.88%) |
Mar 15, 2023 | 23.26 | 23.26 | 22.60 | 22.60 | 2,400 | -0.81(-3.46%) |
Mar 14, 2023 | 24.43 | 24.43 | 23.41 | 23.41 | 1,372 | +0.59(+2.59%) |
Mar 13, 2023 | 22.85 | 22.85 | 22.82 | 22.82 | 625 | -0.08(-0.35%) |
Mar 10, 2023 | 23.00 | 23.00 | 22.90 | 22.90 | 1,007 | +0.31(+1.37%) |
Mar 09, 2023 | 23.94 | 23.94 | 22.59 | 22.59 | 482 | -0.50(-2.17%) |
Mar 07, 2023 | 23.09 | 415 | -0.03(-0.13%) | |||
Mar 06, 2023 | 23.12 | 23.12 | 23.12 | 23.12 | 427 | -0.48(-2.03%) |
Mar 03, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 478 | +0.19(+0.81%) |